Stockint.com

Loading a wholistic market research tool


Research

Stock History for: UJJIVANSFB, Ujjivan Small Finance Bank Limited, INE551W01018, Listing: 12-Dec-2019

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 54.54 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 28-Oct-2025 Bumper: 51.53; Drift%: -1.04
Industry: Banks Face Value: 10; VWAP21: 51.17 Low52 Price: 30.88 Barrier: -; Drift%: -
Basic Industry: Other Bank Total Equity: 1,937,152,798 Low52 Date: 28-Jan-2025 SHP: 0.0 / 17.05 / 20.13 / 62.83
Q M W D
Trend Indicator
SiS14: 58
High/Low Price Quarter: 41.0 / 30.88 Month: 48.77 / 42.0 Week: 54.54 / 51.68 Day: 51.28 / 50.55 Sis67: 45
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 50.55 51.28 50.55 51.00 50.90 -0.06 9,879.00 4,835,585 1.85 2,305,964 1.69 11.74 19
2 11-Nov 51.65 51.94 50.62 51.03 51.06 -1.35 9,885.29 5,346,362 2.05 2,902,285 2.12 14.82 24
3 10-Nov 52.22 52.81 51.20 51.73 51.99 -1.24 10,020.89 11,991,253 4.60 7,788,229 5.70 40.49 63
4 07-Nov 50.69 52.63 50.30 52.38 51.58 2.30 10,146.81 10,089,517 3.87 5,079,316 3.72 26.20 41
5 06-Nov 51.61 52.20 50.79 51.20 51.25 -1.46 9,918.22 8,464,462 3.25 4,513,002 3.30 23.13 37
6 04-Nov 52.84 52.84 51.80 51.96 52.18 -1.37 10,065.45 4,713,045 1.81 2,500,062 1.83 13.05 20
7 03-Nov 52.05 53.25 51.53 52.68 52.51 1.62 10,204.92 10,584,332 4.06 4,340,840 3.18 22.79 35
8 31-Oct 52.60 52.85 51.68 51.84 52.23 -1.76 10,042.20 7,672,635 2.94 3,558,002 2.60 18.58 29
9 30-Oct 52.50 53.45 52.35 52.77 52.95 1.05 10,222.36 9,579,857 3.67 4,687,129 3.43 24.82 38
10 29-Oct 53.60 54.16 52.11 52.22 52.87 -2.52 10,115.81 11,550,635 4.43 7,119,152 5.21 37.64 58
11 28-Oct 54.09 54.54 53.00 53.57 53.86 -0.80 10,377.33 19,792,675 7.59 10,117,301 7.41 54.49 82
12 27-Oct 52.47 54.34 51.81 54.00 53.51 3.81 10,460.00 37,837,995 14.51 21,967,924 16.08 117.55 178
13 24-Oct 51.90 52.47 51.69 52.02 52.04 0.23 10,077.07 14,805,813 5.68 10,364,170 7.59 53.94 84
14 23-Oct 50.23 52.29 49.78 51.90 51.61 3.30 10,053.82 24,919,844 9.56 13,547,188 9.92 69.92 110
15 21-Oct 51.43 52.30 49.58 50.24 50.99 -1.99 9,732.26 6,447,059 2.47 3,154,646 2.31 16.09 26
16 20-Oct 48.72 51.60 48.53 51.26 50.33 5.21 9,929.85 44,960,857 17.24 27,735,047 20.30 139.59 225
17 17-Oct 48.90 49.23 48.01 48.72 48.71 -0.55 9,437.81 15,997,193 6.13 10,770,978 7.88 52.47 87
18 16-Oct 48.57 49.17 48.50 48.99 48.95 0.86 9,490.11 11,613,199 4.45 9,347,102 6.84 45.75 76
19 15-Oct 47.75 48.90 47.52 48.57 48.37 2.08 9,408.75 6,651,686 2.55 3,974,153 2.91 19.22 32
20 14-Oct 48.74 49.00 47.31 47.58 48.14 -2.38 9,216.97 6,443,756 2.47 3,193,280 2.34 15.37 26
21 13-Oct 48.48 49.01 48.08 48.74 48.64 -0.08 9,441.68 11,031,009 4.23 7,572,124 5.54 36.83 61
22 10-Oct 48.35 49.41 47.94 48.78 48.73 1.18 9,449.43 10,939,531 4.20 6,761,855 4.95 32.95 55
23 09-Oct 47.74 49.41 47.74 48.21 48.55 1.07 9,339.01 10,453,196 4.01 5,564,695 4.07 27.02 45
24 08-Oct 48.15 48.42 47.52 47.70 47.88 -1.49 9,240.22 4,690,581 1.80 2,130,276 1.56 10.20 17
25 07-Oct 48.89 49.01 48.10 48.42 48.60 -0.96 9,379.69 9,217,775 3.54 6,109,607 4.47 29.69 50
26 06-Oct 48.80 49.87 48.06 48.89 49.06 1.14 9,470.74 17,222,632 6.60 10,017,085 7.33 49.14 81
27 03-Oct 48.23 48.60 47.83 48.34 48.16 0.23 9,364.20 9,871,158 3.79 5,976,527 4.37 28.78 49
28 01-Oct 46.40 48.45 46.01 48.23 47.70 4.06 9,342.89 17,582,005 6.74 10,383,331 7.60 49.53 84
29 30-Sep 46.37 46.51 45.70 46.35 46.19 0.59 8,978.70 7,638,177 2.93 4,021,154 2.94 18.57 33
30 29-Sep 44.54 46.39 43.88 46.08 45.59 4.30 8,926.40 20,163,696 7.73 12,117,534 8.87 55.24 98
31 26-Sep 44.97 45.00 43.85 44.18 44.42 -1.76 8,558.34 6,371,297 2.44 3,775,988 2.76 16.77 31
32 25-Sep 45.01 45.18 44.80 44.97 44.99 -0.09 8,711.38 2,736,238 1.05 1,546,306 1.13 6.96 13
33 24-Sep 45.10 45.43 44.80 45.01 45.05 -0.44 8,719.12 3,103,562 1.19 1,449,055 1.06 6.53 12
34 23-Sep 44.99 45.60 44.35 45.21 44.84 0.98 8,757.87 9,294,787 3.56 4,745,921 3.47 21.28 39
35 22-Sep 45.75 46.00 44.65 44.77 45.15 -2.23 8,672.63 9,028,544 3.46 5,514,897 4.04 24.90 45
36 19-Sep 45.51 46.16 45.36 45.79 45.77 0.62 8,870.22 15,169,887 5.82 9,763,887 7.15 44.69 79
37 18-Sep 45.94 46.33 45.34 45.51 45.80 -0.52 8,815.98 7,655,996 2.94 4,250,053 3.11 19.47 35
38 17-Sep 46.00 46.24 45.42 45.75 45.81 -0.48 8,862.47 9,587,344 3.68 6,055,677 4.43 27.74 49
39 16-Sep 46.99 46.99 45.76 45.97 46.24 -1.61 8,905.09 7,949,022 3.05 4,663,204 3.41 21.56 38
40 15-Sep 46.80 47.57 46.50 46.72 46.92 0.21 9,050.38 6,621,122 2.54 3,447,201 2.52 16.17 28
41 12-Sep 46.51 47.40 46.42 46.62 46.90 -1.31 9,031.01 4,942,020 1.90 2,117,236 1.55 9.93 17
42 11-Sep 47.06 47.80 46.93 47.24 47.36 -2.30 9,151.11 7,700,056 2.95 3,370,898 2.47 15.96 27
43 10-Sep 48.00 48.77 47.51 48.35 48.25 1.85 9,366.13 18,518,894 7.10 7,834,434 5.73 37.80 64
44 09-Sep 44.60 47.76 44.32 47.47 46.96 7.47 9,195.66 40,337,694 15.47 12,687,283 9.29 59.58 103
45 08-Sep 42.59 44.44 42.33 44.17 43.78 3.76 8,556.40 7,551,535 2.90 4,022,530 2.94 17.61 33
46 05-Sep 43.17 43.35 42.37 42.57 42.72 -1.25 8,246.46 3,168,699 1.22 1,366,244 1.00 5.84 11
47 04-Sep 43.11 43.59 42.90 43.11 43.17 0.14 8,351.07 3,725,813 1.43 2,015,966 1.48 8.70 16
48 03-Sep 43.29 43.60 42.87 43.05 43.26 -0.05 8,339.44 5,892,128 2.26 3,537,602 2.59 15.30 29
49 02-Sep 43.31 43.57 42.83 43.07 43.15 -0.55 8,343.32 4,247,703 1.63 2,104,558 1.54 9.08 17
50 01-Sep 42.68 44.50 42.00 43.31 42.77 1.48 8,389.81 6,878,286 2.64 3,439,833 2.52 14.71 28
51 29-Aug 42.43 43.37 42.10 42.68 42.78 0.59 8,267.77 5,456,068 2.09 2,916,521 2.13 12.48 24
52 28-Aug 42.60 42.80 41.95 42.43 42.32 -0.84 8,219.34 6,287,161 2.41 3,236,063 2.37 13.70 26
53 26-Aug 43.50 43.62 42.27 42.79 43.06 -2.19 8,289.08 6,795,556 2.61 4,791,250 3.51 20.63 39
54 25-Aug 43.55 44.22 43.03 43.75 43.82 0.09 8,475.04 4,119,001 1.58 2,407,764 1.76 10.55 20
55 22-Aug 43.70 44.21 43.43 43.71 43.68 -0.25 8,467.29 3,089,662 1.18 1,520,926 1.11 6.64 12
56 21-Aug 43.58 44.49 43.55 43.82 43.97 0.32 8,488.60 3,877,018 1.49 1,899,182 1.39 8.35 15
57 20-Aug 42.96 43.86 42.77 43.68 43.55 1.68 8,461.48 5,937,277 2.28 3,502,673 2.56 15.25 28
58 19-Aug 43.26 43.30 42.77 42.96 42.95 -0.35 8,322.01 2,607,554 1.00 1,420,253 1.04 6.10 12
59 18-Aug 42.00 43.36 41.78 43.11 42.79 3.46 8,351.07 9,966,652 3.82 5,654,798 4.14 24.20 46
60 14-Aug 42.73 42.90 41.32 41.67 41.89 -2.46 8,072.12 8,839,812 3.39 5,771,094 4.22 24.18 47
61 13-Aug 43.29 43.80 42.65 42.72 43.03 -1.04 8,275.52 7,421,855 2.85 4,953,520 3.63 21.31 40
62 12-Aug 43.00 43.59 43.00 43.17 43.28 0.89 8,362.69 2,813,093 1.08 1,499,321 1.10 6.49 12
63 11-Aug 44.00 44.10 42.43 42.79 42.87 -2.97 8,289.08 5,771,792 2.21 2,694,329 1.97 11.55 19
64 08-Aug 44.10 44.99 43.92 44.10 44.33 1.99 8,542.84 8,952,581 3.43 4,595,656 3.36 20.37 33
65 07-Aug 42.91 43.54 42.37 43.24 42.96 0.39 8,376.25 4,032,894 1.55 2,019,583 1.48 8.68 14
66 06-Aug 43.99 44.07 43.00 43.07 43.37 -2.09 8,343.32 4,210,375 1.61 2,343,570 1.72 10.16 17
67 05-Aug 43.95 44.38 43.73 43.99 43.98 0.09 8,521.54 4,412,292 1.69 2,537,574 1.86 11.16 18

Similar Stocks: ESAFSFB    JSFB    UTKARSHBNK    AUBANK    CAPITALSFB    FINOPB    SURYODAY    EQUITASBNK    UJJIVANSFB   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com